We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.345 | 3.80480905233 | 35.35 | 36.72 | 34.41 | 9769649 | 35.09571906 | CS |
| 4 | 3.255 | 9.73385167464 | 33.44 | 37.1 | 33.12 | 12031596 | 35.05107935 | CS |
| 12 | 2.495 | 7.29532163743 | 34.2 | 37.1 | 32.445 | 11852800 | 34.4373824 | CS |
| 26 | 2.925 | 8.66153390583 | 33.77 | 37.1 | 31.74 | 11369589 | 34.00272235 | CS |
| 52 | 4.195 | 12.9076923077 | 32.5 | 40.12 | 31.645 | 11692544 | 34.64381321 | CS |
| 156 | 1.04 | 2.91684195765 | 35.655 | 40.12 | 25.8 | 13544303 | 32.68052669 | CS |
| 260 | -33.695 | -47.8690154852 | 70.39 | 104.87 | 25.8 | 10315280 | 38.62405584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 35.78 | 0.44 | 1.25 | 35.44 | 35.905 | 35.37 | 10642204 |
| 1732232100 | 35.34 | 0.77 | 2.23 | 34.7 | 35.36 | 34.6 | 12001603 |
| 1732145700 | 34.57 | -0.03 | -0.09 | 34.68 | 34.76 | 34.41 | 7897725 |
| 1732059300 | 34.6 | -0.37 | -1.06 | 34.59 | 34.8789 | 34.515 | 10366308 |
| 1731972900 | 34.97 | -0.16 | -0.46 | 35.39 | 35.49 | 34.945 | 7452834 |
| 1731713700 | 35.13 | -0.5 | -1.40 | 35.54 | 35.685 | 35 | 9991234 |
| 1731627300 | 35.63 | -0.85 | -2.33 | 36.36 | 36.45 | 35.5 | 14822744 |
| 1731540900 | 36.48 | 0.35 | 0.97 | 35.98 | 36.53 | 35.935 | 8555914 |
| 1731454500 | 36.13 | -0.39 | -1.07 | 36.4 | 36.575 | 36.03 | 11397604 |
| 1731368100 | 36.52 | 0.52 | 1.44 | 36.29 | 36.955 | 36.29 | 10065933 |
| 1731108900 | 36 | 0.44 | 1.24 | 35.63 | 36.065 | 35.305 | 13261640 |
| 1731022500 | 35.56 | -1.32 | -3.58 | 36.49 | 36.56 | 35.23 | 22089763 |
| 1730936100 | 36.88 | 2.86 | 8.41 | 36.45 | 37.1 | 35.98 | 25124470 |
| 1730849700 | 34.02 | 0.66 | 1.98 | 33.479999 | 34.04 | 33.465 | 7895973 |
| 1730763300 | 33.36 | -0.03 | -0.09 | 33.47 | 33.865 | 33.32 | 12307113 |
| 1730500500 | 33.39 | -0.25 | -0.74 | 33.64 | 33.92 | 33.345 | 10932817 |
| 1730414100 | 33.64 | 0.1 | 0.30 | 33.6 | 34 | 33.42 | 11422503 |
| 1730327700 | 33.54 | 0.29 | 0.87 | 33.42 | 33.77 | 33.365 | 11718302 |
| 1730241300 | 33.25 | -0.01 | -0.03 | 33.18 | 33.67 | 33.119999 | 12963036 |
| 1730154900 | 33.259999 | -0.01 | -0.03 | 33.439999 | 33.54 | 33.185 | 7822991 |
| 1729895700 | 33.27 | 0.17 | 0.51 | 33.25 | 33.35 | 32.96 | 14067074 |
| 1729809300 | 33.1 | -0.49 | -1.46 | 33.369999 | 33.57 | 32.84 | 14678872 |
| 1729722900 | 33.59 | -0.26 | -0.77 | 33.64 | 33.7 | 33.332 | 11737780 |
| 1729636500 | 33.85 | 0.19 | 0.56 | 33.39 | 33.88 | 33.335 | 11012850 |
| 1729550100 | 33.66 | -0.46 | -1.35 | 34.07 | 34.1684 | 33.635 | 10141311 |
| 1729290900 | 34.12 | 1.03 | 3.11 | 33.2 | 34.33 | 33.13 | 21248188 |
| 1729204500 | 33.09 | -2.38 | -6.71 | 33.9 | 34.28 | 33.09 | 28486216 |
| 1729118100 | 35.47 | -0.03 | -0.08 | 35.79 | 36.19 | 35.425 | 17600170 |
| 1729031700 | 35.5 | 0.21 | 0.60 | 35.42 | 35.94 | 35.28 | 12258490 |
| 1728945300 | 35.29 | 0.33 | 0.94 | 34.96 | 35.349 | 34.675 | 11825136 |
| 1728686100 | 34.96 | 0.43 | 1.25 | 34.65 | 35.01 | 34.59 | 6583562 |
| 1728599700 | 34.53 | 0.27 | 0.79 | 34.15 | 34.57 | 33.985 | 6405768 |
| 1728513300 | 34.26 | 0.39 | 1.15 | 33.92 | 34.335 | 33.88 | 7715662 |
| 1728426900 | 33.87 | 0.22 | 0.65 | 33.71 | 34.13 | 33.6 | 8686998 |
| 1728340500 | 33.65 | -0.84 | -2.44 | 34.0786 | 34.27 | 33.53 | 10505422 |
| 1728081300 | 34.49 | 0.37 | 1.08 | 34.69 | 34.85 | 34.11 | 9698017 |
| 1727994900 | 34.12 | -0.05 | -0.15 | 34.09 | 34.285 | 33.64 | 13954079 |
| 1727908500 | 34.17 | -0.35 | -1.01 | 34.47 | 34.76 | 34.16 | 6857107 |
| 1727822100 | 34.52 | -0.01 | -0.03 | 34.42 | 34.66 | 34.01 | 10269398 |
| 1727735520 | 34.53 | 0 | 0.00 | 34.57 | 34.91 | 34.23 | 9242237 |
| 1727476500 | 34.53 | 0.63 | 1.86 | 34.27 | 35.03 | 34.12 | 11437804 |
| 1727390100 | 33.9 | 0.38 | 1.13 | 33.675 | 34.1 | 33.62 | 8115895 |
| 1727303700 | 33.52 | -0.62 | -1.82 | 34.2 | 34.22 | 33.465 | 8268008 |
| 1727217300 | 34.14 | 0.12 | 0.35 | 34.02 | 34.405 | 33.8922 | 10493017 |
| 1727130900 | 34.02 | -0.91 | -2.61 | 34.86 | 34.93 | 33.77 | 13002391 |
| 1726871700 | 34.93 | 0.13 | 0.37 | 34.66 | 34.96 | 34.27 | 31214051 |
| 1726785300 | 34.8 | 0.75 | 2.20 | 34.53 | 34.965 | 34.31 | 11734541 |
| 1726698900 | 34.05 | -0.02 | -0.06 | 34.09 | 34.35 | 33.8 | 8354309 |
| 1726612500 | 34.07 | 0.26 | 0.77 | 33.95 | 34.27 | 33.945 | 6768897 |
| 1726526100 | 33.81 | 0.29 | 0.87 | 33.75 | 34.135 | 33.56 | 7867177 |
| 1726266900 | 33.52 | 0.07 | 0.21 | 33.439999 | 33.95 | 33.39 | 7492258 |
| 1726180500 | 33.45 | 0.15 | 0.45 | 33.31 | 33.47 | 32.445 | 14040649 |
| 1726094100 | 33.299999 | -0.21 | -0.63 | 33.4 | 33.4 | 32.5 | 9594809 |
| 1726007700 | 33.509999 | -0.25 | -0.74 | 33.57 | 33.66 | 33.28 | 9313974 |
| 1725921300 | 33.76 | 0.39 | 1.17 | 33.549999 | 33.86 | 33.25 | 9874507 |
| 1725662100 | 33.369999 | -0.65 | -1.91 | 34.04 | 34.07 | 33.33 | 10690167 |
| 1725575700 | 34.02 | -0.84 | -2.41 | 34.395 | 34.6 | 33.915 | 9316850 |
| 1725489300 | 34.86 | 0.28 | 0.81 | 34.59 | 35.075 | 34.475 | 9861684 |
| 1725402900 | 34.58 | 0.31 | 0.90 | 34.3 | 34.71 | 34.14 | 12905117 |
| 1725057300 | 34.27 | 0.33 | 0.97 | 33.99 | 34.32 | 33.71 | 9050346 |
| 1724970900 | 33.94 | 0.22 | 0.65 | 33.95 | 34.23 | 33.605 | 7482337 |
| 1724884500 | 33.72 | 0.14 | 0.42 | 33.6 | 33.905 | 33.42 | 9521728 |
| 1724798100 | 33.58 | -0.09 | -0.27 | 33.67 | 33.765 | 33.5 | 7487686 |
| 1724711700 | 33.67 | -0.02 | -0.06 | 33.88 | 33.94 | 33.61 | 5857124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
